UJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	38.62	38.63	38.56	38.62	38.62	-0.03%	8,949
Nov 19, 2024	38.49	38.64	38.49	38.63	38.63	0.05%	11,207
Nov 18, 2024	38.54	38.62	38.54	38.61	38.61	0.09%	7,134
Nov 15, 2024	38.57	38.63	38.53	38.58	38.58	-0.10%	7,530
Nov 14, 2024	38.59	38.68	38.58	38.62	38.62	-	9,836
Nov 13, 2024	38.67	38.67	38.57	38.62	38.62	0.12%	21,093
Nov 12, 2024	38.63	38.69	38.55	38.57	38.57	-0.08%	14,592
Nov 11, 2024	38.56	38.64	38.56	38.60	38.60	0.01%	14,346
Nov 8, 2024	38.54	38.64	38.54	38.60	38.60	0.06%	7,860
Nov 7, 2024	38.61	38.63	38.51	38.57	38.57	0.06%	8,449
Nov 6, 2024	38.52	38.57	38.48	38.55	38.55	0.49%	3,387
Nov 5, 2024	38.35	38.38	38.31	38.36	38.36	0.28%	7,247
Nov 4, 2024	38.25	38.32	38.22	38.25	38.25	-0.01%	10,623
Nov 1, 2024	38.31	38.31	38.24	38.26	38.26	0.11%	27,062
Oct 31, 2024	38.43	38.43	38.17	38.21	38.21	-0.37%	93,331
Oct 30, 2024	38.40	38.40	38.31	38.35	38.35	-	68,633
Oct 29, 2024	39.98	39.98	38.31	38.35	38.35	0.06%	6,355
Oct 28, 2024	38.33	38.38	38.28	38.33	38.33	0.05%	10,489
Oct 25, 2024	38.28	38.34	38.26	38.31	38.31	0.11%	4,289
Oct 24, 2024	38.23	38.31	38.23	38.27	38.27	0.05%	4,134
Oct 23, 2024	37.53	38.30	37.53	38.25	38.25	-0.26%	2,486
Oct 22, 2024	38.28	38.35	38.28	38.34	38.34	0.03%	5,392
Oct 21, 2024	38.30	38.35	38.28	38.33	38.33	0.01%	7,157
Oct 18, 2024	38.27	38.38	38.25	38.33	38.33	0.10%	5,785
Oct 17, 2024	38.27	38.32	38.22	38.29	38.29	0.18%	18,490
Oct 16, 2024	38.16	38.26	38.16	38.22	38.22	0.03%	12,699
Oct 15, 2024	38.23	38.30	38.21	38.21	38.21	-0.14%	3,204
Oct 14, 2024	38.16	38.31	38.16	38.27	38.27	0.14%	13,793
Oct 11, 2024	38.16	38.23	38.16	38.21	38.21	0.17%	3,039
Oct 10, 2024	38.16	38.17	38.10	38.15	38.15	-0.01%	7,433
Oct 9, 2024	38.10	38.15	38.07	38.15	38.15	0.17%	9,238
Oct 8, 2024	38.03	38.12	38.03	38.09	38.09	0.27%	1,928
Oct 7, 2024	37.96	38.04	37.95	37.98	37.98	-0.25%	5,642
Oct 4, 2024	38.04	38.08	38.00	38.08	38.08	0.30%	2,571
Oct 3, 2024	37.93	37.99	37.92	37.97	37.97	-0.10%	4,524
Oct 2, 2024	37.96	38.01	37.94	38.01	38.01	0.01%	3,923
Oct 1, 2024	37.98	38.02	37.93	38.00	38.00	-0.13%	8,290
Sep 30, 2024	38.07	38.08	37.99	38.05	38.05	0.08%	4,204
Sep 27, 2024	38.02	38.13	38.02	38.02	38.02	-0.08%	9,566
Sep 26, 2024	38.02	38.06	37.99	38.05	38.05	0.03%	2,594
Sep 25, 2024	37.99	38.09	37.99	38.04	38.04	-0.07%	8,429
Sep 24, 2024	38.01	38.07	37.98	38.07	38.07	0.12%	4,917
Sep 23, 2024	37.98	38.06	37.98	38.02	38.02	0.12%	3,666
Sep 20, 2024	38.09	38.09	37.91	37.98	37.98	-0.04%	28,266
Sep 19, 2024	37.97	38.08	37.91	37.99	37.99	0.41%	28,879
Sep 18, 2024	37.79	37.93	37.79	37.83	37.83	-0.01%	10,561
Sep 17, 2024	37.78	37.86	37.77	37.84	37.84	0.02%	3,622
Sep 16, 2024	37.86	37.86	37.76	37.83	37.83	0.04%	17,108
Sep 13, 2024	37.75	37.86	37.75	37.82	37.82	0.21%	3,261
Sep 12, 2024	37.67	37.74	37.66	37.74	37.74	0.24%	51,797
Sep 11, 2024	37.46	37.64	37.28	37.64	37.64	0.35%	8,460
Sep 10, 2024	37.44	37.51	37.41	37.51	37.51	0.21%	6,889
Sep 9, 2024	37.42	37.43	37.34	37.43	37.43	0.42%	1,751
Sep 6, 2024	37.52	37.52	37.26	37.28	37.28	-0.61%	4,135
Sep 5, 2024	37.48	37.57	37.42	37.50	37.50	-0.07%	19,677
Sep 4, 2024	37.46	37.59	37.46	37.53	37.53	0.02%	13,981
Sep 3, 2024	37.76	37.76	37.52	37.52	37.52	-0.79%	42,279
Aug 30, 2024	37.78	37.82	37.71	37.82	37.82	0.37%	1,842
Aug 29, 2024	37.74	37.79	37.67	37.68	37.68	-	6,421
Aug 28, 2024	37.76	37.76	37.61	37.68	37.68	-0.15%	2,366
Aug 27, 2024	37.62	37.75	37.62	37.74	37.74	0.13%	5,048
Aug 26, 2024	37.69	37.74	37.67	37.69	37.69	-0.10%	3,481
Aug 23, 2024	37.67	37.73	37.64	37.73	37.73	0.40%	11,663
Aug 22, 2024	37.69	37.70	37.56	37.58	37.58	-0.19%	6,270
Aug 21, 2024	37.63	37.66	37.62	37.65	37.65	0.04%	6,411
Aug 20, 2024	37.63	37.64	37.59	37.64	37.64	-0.05%	1,954
Aug 19, 2024	37.55	37.66	37.55	37.66	37.66	0.26%	10,826
Aug 16, 2024	37.52	37.60	37.51	37.56	37.56	0.13%	21,875
Aug 15, 2024	37.48	37.54	37.46	37.51	37.51	0.48%	5,293
Aug 14, 2024	37.24	37.33	37.23	37.33	37.33	0.30%	10,928
Aug 13, 2024	37.05	37.22	37.05	37.22	37.22	0.70%	30,355
Aug 12, 2024	36.94	37.07	36.94	36.96	36.96	0.04%	8,790
Aug 9, 2024	36.87	36.96	36.83	36.94	36.94	0.41%	18,335
Aug 8, 2024	36.64	36.83	36.61	36.79	36.79	0.96%	33,593
Aug 7, 2024	36.82	36.87	36.44	36.44	36.44	-0.42%	5,770
Aug 6, 2024	36.47	36.73	36.45	36.59	36.59	0.83%	40,035
Aug 5, 2024	36.00	36.60	35.96	36.29	36.29	-1.54%	41,330
Aug 2, 2024	36.96	36.96	36.76	36.86	36.86	-0.81%	2,551
Aug 1, 2024	37.43	37.43	37.08	37.16	37.16	-0.50%	9,959
Jul 31, 2024	37.36	37.36	37.31	37.34	37.34	0.44%	11,211
Jul 30, 2024	37.28	37.29	37.06	37.18	37.18	-0.13%	7,447
Jul 29, 2024	37.25	37.28	37.21	37.23	37.23	0.10%	14,791
Jul 26, 2024	37.21	37.27	37.13	37.19	37.19	0.40%	13,733
Jul 25, 2024	37.02	37.21	37.02	37.05	37.05	-0.11%	7,048
Jul 24, 2024	37.26	37.26	37.08	37.08	37.08	-0.86%	17,756
Jul 23, 2024	37.41	37.43	37.38	37.41	37.41	0.02%	4,579
Jul 22, 2024	37.41	37.41	37.31	37.40	37.40	0.38%	13,615
Jul 19, 2024	37.33	37.35	37.21	37.26	37.26	-0.18%	14,965
Jul 18, 2024	37.44	37.44	37.31	37.32	37.32	-0.13%	8,124
Jul 17, 2024	37.41	37.42	37.37	37.37	37.37	-0.37%	11,181
Jul 16, 2024	37.49	37.53	37.47	37.51	37.51	0.11%	30,559
Jul 15, 2024	37.47	37.52	37.44	37.47	37.47	0.13%	6,408
Jul 12, 2024	37.42	37.51	37.41	37.42	37.42	0.13%	23,699
Jul 11, 2024	37.47	37.47	37.35	37.37	37.37	-0.18%	4,909
Jul 10, 2024	37.35	37.45	37.35	37.44	37.44	0.21%	13,450
Jul 9, 2024	37.36	37.38	37.34	37.36	37.36	0.03%	24,949
Jul 8, 2024	37.33	37.37	37.30	37.35	37.35	0.08%	31,806
Jul 5, 2024	37.18	37.34	37.18	37.32	37.32	0.19%	72,674
Jul 3, 2024	37.19	37.29	37.19	37.25	37.25	0.06%	40,302
Jul 2, 2024	37.12	37.23	37.12	37.23	37.23	0.23%	29,548